Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 240.60 | 242.40 | 237.60 | 240.45 | 166,963 | -0.45(-0.19%) |
May 30, 2012 | 238.80 | 242.85 | 237.60 | 240.90 | 60,681 | -0.45(-0.19%) |
May 29, 2012 | 240.30 | 241.80 | 237.75 | 241.35 | 45,359 | +3.30(+1.39%) |
May 25, 2012 | 239.10 | 241.65 | 236.85 | 238.05 | 37,908 | -0.45(-0.19%) |
May 24, 2012 | 237.60 | 238.65 | 233.70 | 238.50 | 69,024 | +0.45(+0.19%) |
May 23, 2012 | 224.40 | 238.65 | 222.75 | 238.05 | 198,166 | +12.90(+5.73%) |
May 22, 2012 | 223.05 | 227.70 | 218.55 | 225.15 | 58,089 | +1.80(+0.81%) |
May 21, 2012 | 219.30 | 223.95 | 216.45 | 223.35 | 62,406 | +5.25(+2.41%) |
May 18, 2012 | 222.45 | 224.70 | 217.05 | 218.10 | 76,676 | -4.65(-2.09%) |
May 17, 2012 | 226.50 | 230.55 | 222.30 | 222.75 | 137,256 | -4.05(-1.79%) |
May 16, 2012 | 231.45 | 232.35 | 226.50 | 226.80 | 96,248 | -4.50(-1.95%) |
May 15, 2012 | 228.00 | 234.75 | 227.40 | 231.30 | 78,728 | +2.85(+1.25%) |
May 14, 2012 | 230.25 | 230.55 | 226.35 | 228.45 | 69,832 | -3.60(-1.55%) |
May 11, 2012 | 232.05 | 235.65 | 228.75 | 232.05 | 76,235 | -3.90(-1.65%) |
May 10, 2012 | 234.15 | 238.05 | 234.00 | 235.95 | 109,399 | +3.15(+1.35%) |
May 09, 2012 | 223.65 | 233.85 | 222.45 | 232.80 | 128,169 | +6.75(+2.99%) |
May 08, 2012 | 225.90 | 228.00 | 224.40 | 226.05 | 60,113 | -1.80(-0.79%) |
May 07, 2012 | 225.00 | 228.60 | 224.85 | 227.85 | 70,069 | +2.85(+1.27%) |
May 04, 2012 | 226.05 | 228.75 | 224.85 | 225.00 | 97,612 | -2.10(-0.92%) |
May 03, 2012 | 218.25 | 236.85 | 217.80 | 227.10 | 219,814 | +7.80(+3.56%) |
May 02, 2012 | 219.45 | 219.60 | 216.00 | 219.30 | 62,227 | -1.20(-0.54%) |
May 01, 2012 | 223.05 | 225.15 | 220.05 | 220.50 | 55,986 | -3.15(-1.41%) |
Apr 30, 2012 | 220.35 | 224.55 | 219.75 | 223.65 | 37,133 | +3.30(+1.50%) |
Apr 27, 2012 | 221.25 | 221.85 | 219.00 | 220.35 | 94,866 | -0.90(-0.41%) |
Apr 26, 2012 | 222.45 | 224.70 | 220.95 | 221.25 | 53,535 | -1.80(-0.81%) |
Apr 25, 2012 | 222.75 | 224.40 | 222.00 | 223.05 | 36,157 | +2.40(+1.09%) |
Apr 24, 2012 | 220.20 | 222.00 | 218.70 | 220.65 | 28,545 | +0.00(+0.00%) |
Apr 23, 2012 | 217.95 | 221.10 | 216.45 | 220.65 | 72,242 | -0.60(-0.27%) |
Apr 20, 2012 | 223.35 | 224.25 | 220.50 | 221.25 | 47,183 | -0.15(-0.07%) |
Apr 19, 2012 | 221.25 | 224.85 | 219.75 | 221.40 | 69,915 | +0.00(+0.00%) |
Apr 18, 2012 | 224.10 | 224.10 | 221.25 | 221.40 | 37,443 | -3.30(-1.47%) |
Apr 17, 2012 | 224.10 | 226.35 | 223.65 | 224.70 | 55,003 | +1.50(+0.67%) |
Apr 16, 2012 | 223.20 | 225.00 | 221.25 | 223.20 | 38,779 | +1.20(+0.54%) |
Apr 13, 2012 | 224.10 | 225.00 | 222.00 | 222.00 | 74,154 | -3.00(-1.33%) |
Apr 12, 2012 | 225.00 | 225.75 | 224.25 | 225.00 | 47,221 | +0.75(+0.33%) |
Apr 11, 2012 | 222.30 | 226.80 | 221.03 | 224.25 | 71,490 | +4.35(+1.98%) |
Apr 10, 2012 | 224.25 | 224.86 | 219.30 | 219.90 | 71,062 | -4.05(-1.81%) |
Apr 09, 2012 | 224.40 | 225.75 | 222.60 | 223.95 | 104,452 | -3.30(-1.45%) |
Apr 05, 2012 | 229.05 | 229.05 | 226.20 | 227.25 | 72,200 | -2.85(-1.24%) |
Apr 04, 2012 | 232.65 | 233.55 | 229.95 | 230.10 | 63,896 | -4.80(-2.04%) |
Apr 03, 2012 | 236.70 | 237.30 | 234.45 | 234.90 | 60,566 | -2.85(-1.20%) |
Apr 02, 2012 | 233.55 | 238.50 | 233.55 | 237.75 | 51,401 | +3.30(+1.41%) |
Mar 30, 2012 | 235.35 | 235.95 | 232.20 | 234.45 | 63,489 | +0.75(+0.32%) |
Mar 29, 2012 | 235.35 | 235.64 | 231.75 | 233.70 | 54,970 | -3.30(-1.39%) |
Mar 28, 2012 | 236.40 | 237.45 | 234.15 | 237.00 | 74,066 | +0.75(+0.32%) |
Mar 27, 2012 | 240.75 | 242.25 | 236.25 | 236.25 | 135,629 | -4.95(-2.05%) |
Mar 26, 2012 | 240.90 | 243.68 | 239.70 | 241.20 | 61,060 | +2.85(+1.20%) |
Mar 23, 2012 | 236.85 | 238.50 | 235.35 | 238.35 | 32,837 | +0.90(+0.38%) |
Mar 22, 2012 | 241.05 | 241.05 | 236.10 | 237.45 | 80,209 | -5.70(-2.34%) |
Mar 21, 2012 | 240.15 | 243.75 | 240.00 | 243.15 | 104,914 | +3.15(+1.31%) |
Mar 20, 2012 | 240.15 | 240.90 | 238.50 | 240.00 | 51,638 | -1.50(-0.62%) |
Mar 19, 2012 | 239.25 | 242.70 | 238.20 | 241.50 | 67,028 | +2.55(+1.07%) |
Mar 16, 2012 | 243.30 | 243.30 | 237.30 | 238.95 | 172,969 | -4.20(-1.73%) |
Mar 15, 2012 | 244.80 | 245.70 | 239.25 | 243.15 | 73,271 | -1.05(-0.43%) |
Mar 14, 2012 | 252.15 | 252.75 | 242.70 | 244.20 | 89,282 | -9.30(-3.67%) |
Mar 13, 2012 | 248.40 | 253.50 | 245.40 | 253.50 | 64,929 | +7.05(+2.86%) |
Mar 12, 2012 | 248.85 | 249.75 | 245.28 | 246.45 | 35,370 | -1.65(-0.67%) |
Mar 09, 2012 | 245.40 | 249.15 | 244.35 | 248.10 | 47,550 | +2.40(+0.98%) |
Mar 08, 2012 | 242.25 | 245.70 | 241.05 | 245.70 | 42,953 | +4.65(+1.93%) |
Mar 07, 2012 | 239.55 | 241.50 | 238.80 | 241.05 | 61,944 | +2.25(+0.94%) |
Mar 06, 2012 | 239.85 | 240.75 | 237.00 | 238.80 | 84,800 | -3.75(-1.55%) |
Mar 05, 2012 | 242.40 | 244.35 | 240.75 | 242.55 | 74,715 | -0.60(-0.25%) |
Mar 02, 2012 | 244.20 | 244.35 | 240.90 | 243.15 | 85,767 | -0.60(-0.25%) |